Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix New Media Ltd ADR (NY: FENG )

1.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.400 8.400 8.100 8.340 57,816 +0.06(+0.72%)
Jan 28, 2021 8.040 8.460 7.920 8.280 92,803 +0.00(+0.00%)
Jan 27, 2021 8.400 8.580 8.160 8.280 105,155 -0.42(-4.83%)
Jan 26, 2021 8.460 8.760 8.460 8.700 52,885 +0.06(+0.69%)
Jan 25, 2021 9.060 9.180 8.160 8.640 150,197 -0.54(-5.88%)
Jan 22, 2021 9.240 9.420 9.120 9.180 59,233 -0.12(-1.29%)
Jan 21, 2021 9.540 9.840 9.000 9.300 83,799 -0.18(-1.90%)
Jan 20, 2021 9.420 9.720 9.330 9.480 128,357 +0.18(+1.94%)
Jan 19, 2021 9.180 9.600 8.700 9.300 276,827 +0.78(+9.15%)
Jan 15, 2021 8.580 8.626 8.040 8.520 101,250 -0.06(-0.70%)
Jan 14, 2021 7.980 8.940 7.800 8.580 204,610 +0.60(+7.52%)
Jan 13, 2021 7.980 8.100 7.620 7.980 82,487 +0.00(+0.00%)
Jan 12, 2021 7.560 8.100 7.560 7.980 174,816 +0.42(+5.56%)
Jan 11, 2021 7.200 7.620 7.140 7.560 162,015 +0.36(+5.00%)
Jan 08, 2021 7.140 7.230 7.110 7.200 58,616 +0.06(+0.84%)
Jan 07, 2021 7.200 7.260 7.080 7.140 56,431 +0.06(+0.85%)
Jan 06, 2021 7.140 7.320 7.080 7.080 111,351 -0.06(-0.84%)
Jan 05, 2021 7.020 7.140 6.900 7.140 68,724 +0.00(+0.00%)
Jan 04, 2021 7.200 7.200 6.780 7.140 193,931 -0.06(-0.83%)
Dec 31, 2020 7.200 7.200 7.200 98,178 +0.06(+0.84%)
Dec 30, 2020 7.260 7.260 6.960 7.140 98,178 -0.06(-0.83%)
Dec 29, 2020 7.320 7.320 6.720 7.200 281,972 -0.12(-1.64%)
Dec 28, 2020 7.500 7.620 7.200 7.320 208,128 -0.18(-2.40%)
Dec 24, 2020 7.740 7.860 7.260 7.500 182,016 -0.18(-2.34%)
Dec 23, 2020 7.260 8.700 7.020 7.680 1,183,807 +1.15(+17.56%)
Dec 22, 2020 6.878 6.905 6.480 6.533 252,243 -0.11(-1.60%)
Dec 21, 2020 6.506 6.984 6.427 6.639 473,863 +0.03(+0.40%)
Dec 18, 2020 6.188 6.652 6.188 6.612 281,027 +0.40(+6.41%)
Dec 17, 2020 6.267 6.427 6.161 6.214 255,374 +0.00(+0.00%)
Dec 16, 2020 6.188 6.347 6.161 6.214 171,539 +0.05(+0.86%)
Dec 15, 2020 6.108 6.240 6.081 6.161 186,710 +0.03(+0.43%)
Dec 14, 2020 6.294 6.294 6.134 6.134 110,921 -0.08(-1.28%)
Dec 11, 2020 6.241 6.347 6.140 6.214 145,842 -0.16(-2.50%)
Dec 10, 2020 5.975 6.427 5.975 6.373 230,891 +0.40(+6.67%)
Dec 09, 2020 6.081 6.161 5.975 5.975 178,749 -0.11(-1.75%)
Dec 08, 2020 6.028 6.214 6.002 6.081 142,882 +0.00(+0.00%)
Dec 07, 2020 6.108 6.267 5.869 6.081 528,784 -0.27(-4.18%)
Dec 04, 2020 6.506 6.586 6.241 6.347 383,377 -0.27(-4.02%)
Dec 03, 2020 6.373 6.719 6.373 6.612 650,231 -0.03(-0.40%)
Dec 02, 2020 6.719 6.719 6.533 6.639 467,785 -0.05(-0.79%)
Dec 01, 2020 6.772 6.772 6.559 6.692 425,158 +0.03(+0.40%)
Nov 30, 2020 6.373 7.037 6.294 6.666 892,434 +0.29(+4.58%)
Nov 27, 2020 6.506 6.506 6.294 6.373 346,587 +0.00(+0.00%)
Nov 25, 2020 6.373 6.506 6.267 6.373 508,094 +0.05(+0.84%)
Nov 24, 2020 6.028 6.427 5.949 6.320 583,837 +0.29(+4.85%)
Nov 23, 2020 6.347 6.427 5.975 6.028 515,904 -0.35(-5.42%)
Nov 20, 2020 6.055 6.400 5.922 6.373 1,346,395 +0.19(+3.00%)
Nov 19, 2020 6.506 6.639 5.683 6.188 13,575,848 +2.10(+51.30%)
Nov 18, 2020 4.143 4.222 3.983 4.090 108,203 -0.16(-3.75%)
Nov 17, 2020 4.329 4.329 4.063 4.249 137,426 -0.05(-1.23%)
Nov 16, 2020 4.515 4.515 4.222 4.302 116,776 -0.05(-1.22%)
Nov 13, 2020 4.116 4.515 3.983 4.355 380,854 +0.32(+7.89%)
Nov 12, 2020 3.824 4.143 3.771 4.037 137,136 +0.19(+4.83%)
Nov 11, 2020 3.691 3.851 3.691 3.851 110,684 +0.16(+4.32%)
Nov 10, 2020 3.665 3.771 3.612 3.691 180,488 +0.00(+0.00%)
Nov 09, 2020 3.665 3.731 3.665 3.691 120,175 +0.03(+0.72%)
Nov 06, 2020 3.718 3.770 3.665 3.665 34,756 -0.03(-0.72%)
Nov 05, 2020 3.665 3.744 3.665 3.691 74,724 +0.03(+0.72%)
Nov 04, 2020 3.665 3.744 3.585 3.665 75,470 +0.05(+1.47%)
Nov 03, 2020 3.505 3.665 3.505 3.612 77,507 +0.11(+3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.